华立股份（603038）历史行情

以下为华立股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	13.880	13.670	14.390	13.500	-0.130	-0.942%	543.55万	0.75亿	2.023%
2026-10-15	14.640	13.800	14.790	13.800	-1.100	-7.383%	6.73万	0.00亿	0.000%
2026-10-14	15.160	14.900	15.190	14.880	-0.270	-1.780%	2.90万	0.00亿	0.000%
2026-10-13	14.750	15.170	15.240	14.460	0.140	0.931%	4.32万	0.00亿	0.000%
2026-10-12	15.250	15.030	15.570	15.030	-0.210	-1.378%	4.93万	0.00亿	0.000%
2026-10-09	15.140	15.240	15.570	14.630	0.000	0.000%	5.99万	0.00亿	0.000%
2026-10-08	15.710	15.240	15.840	14.980	-0.470	-2.992%	5.36万	0.00亿	0.000%
2026-10-07	15.710	15.710	15.970	15.400	0.030	0.191%	489.44万	0.76亿	1.822%
2026-10-06	15.710	15.710	15.970	15.400	0.030	0.191%	489.44万	0.76亿	1.822%
2026-10-05	15.710	15.710	15.970	15.400	0.030	0.191%	489.44万	0.76亿	1.822%
2026-10-02	15.710	15.710	15.970	15.400	0.030	0.191%	489.44万	0.76亿	1.822%
2026-10-01	15.710	15.710	15.970	15.400	0.030	0.191%	489.44万	0.76亿	1.822%
2026-09-30	15.710	15.710	15.970	15.400	0.030	0.191%	4.89万	0.00亿	0.000%
2026-09-29	15.530	15.680	16.000	15.360	0.140	0.901%	5.24万	0.00亿	0.000%
2026-09-28	16.600	15.540	16.870	15.510	-1.210	-7.224%	6.85万	0.00亿	0.000%
2026-09-27	17.640	16.750	17.640	16.720	-0.640	-3.680%	621.93万	1.06亿	2.315%
2026-09-24	17.640	16.750	17.640	16.720	-0.640	-3.680%	6.22万	0.00亿	0.000%
2026-09-23	17.540	17.390	17.750	17.320	-0.180	-1.024%	6.90万	0.00亿	0.000%
2026-09-22	17.420	17.570	18.540	17.420	0.060	0.343%	10.48万	0.00亿	0.000%
2026-09-21	17.240	17.510	17.710	17.170	0.160	0.922%	6.52万	0.00亿	0.000%
2026-09-18	17.060	17.350	17.450	16.950	0.400	2.360%	6.66万	0.00亿	0.000%
2026-09-17	16.460	16.950	17.100	15.960	0.490	2.977%	10.97万	0.00亿	0.000%
2026-09-16	15.330	16.460	16.740	15.200	1.240	8.147%	12.79万	0.00亿	0.000%
2026-09-15	15.560	15.220	15.600	15.180	-0.210	-1.361%	3.15万	0.00亿	0.000%
2026-09-14	15.450	15.430	15.600	15.250	-0.070	-0.452%	3.90万	0.00亿	0.000%
2026-09-11	16.210	15.500	16.310	15.300	-0.690	-4.262%	5.29万	0.00亿	0.000%
2026-09-10	16.780	16.190	16.820	16.180	-0.630	-3.746%	4.04万	0.00亿	0.000%
2026-09-09	16.490	16.820	16.960	16.350	0.330	2.001%	4.74万	0.00亿	0.000%
2026-09-08	16.220	16.490	16.770	16.170	0.360	2.232%	4.62万	0.00亿	0.000%
2026-09-07	16.120	16.130	16.290	15.900	0.010	0.062%	5.19万	0.00亿	0.000%
2026-09-04	16.540	16.120	16.780	16.030	-0.370	-2.244%	8.91万	0.00亿	0.000%
2026-09-03	17.310	16.490	17.580	16.270	-1.000	-5.718%	12.87万	0.00亿	0.000%
2026-09-02	17.400	17.490	17.650	17.150	-0.010	-0.057%	7.03万	0.00亿	0.000%
2026-09-01	17.840	17.500	18.420	17.200	-0.440	-2.453%	9.71万	0.00亿	0.000%
2026-08-31	16.750	17.940	18.000	16.610	1.180	7.041%	13.88万	0.00亿	0.000%
2026-08-28	17.440	16.760	17.440	16.700	-0.410	-2.388%	8.53万	0.00亿	0.000%
2026-08-27	17.160	17.170	17.400	16.700	-0.090	-0.521%	9.90万	0.00亿	0.000%
2026-08-26	17.200	17.260	17.490	16.890	-0.020	-0.116%	7.72万	0.00亿	0.000%
2026-08-25	16.740	17.280	17.320	16.340	0.380	2.249%	9.18万	0.00亿	0.000%
2026-08-24	16.780	16.900	17.080	16.600	0.160	0.956%	10.00万	0.00亿	0.000%
2026-08-21	16.590	16.740	16.820	16.120	0.330	2.011%	12.15万	0.00亿	0.000%
2026-08-20	16.350	16.410	16.780	16.000	0.110	0.675%	12.38万	0.00亿	0.000%
2026-08-19	15.800	16.300	16.650	15.680	0.290	1.811%	11.97万	0.00亿	0.000%
2026-08-18	16.420	16.010	16.450	15.580	-0.240	-1.477%	7.67万	0.00亿	0.000%
2026-08-17	16.090	16.250	16.310	15.800	0.160	0.994%	7.02万	0.00亿	0.000%
2026-08-14	16.600	16.090	16.600	15.650	-0.170	-1.046%	10.07万	0.00亿	0.000%
2026-08-13	16.190	16.260	16.560	15.880	0.290	1.816%	13.74万	0.00亿	0.000%
2026-08-12	15.780	15.970	16.480	15.650	0.150	0.948%	15.93万	0.00亿	0.000%
2026-08-11	15.060	15.820	16.450	14.500	0.760	5.046%	21.61万	0.00亿	0.000%
2026-08-10	13.710	15.060	15.060	13.710	1.370	10.007%	7.97万	0.00亿	0.000%
2026-08-07	13.680	13.690	13.780	13.260	-0.030	-0.219%	3.43万	0.00亿	0.000%
2026-08-06	13.380	13.720	14.050	13.380	0.250	1.856%	3.97万	0.00亿	0.000%
2026-08-05	13.120	13.470	13.530	13.040	0.400	3.060%	4.33万	0.00亿	0.000%
2026-08-04	12.620	13.070	13.300	12.520	0.510	4.061%	5.31万	0.00亿	0.000%
2026-08-03	12.080	12.560	12.770	12.000	0.500	4.146%	4.36万	0.00亿	0.000%
2026-07-31	11.670	12.060	12.310	11.620	0.590	5.144%	5.71万	0.00亿	0.000%
2026-07-30	11.930	11.470	12.170	11.430	-0.600	-4.971%	5.62万	0.00亿	0.000%
2026-07-29	11.940	12.070	12.220	11.760	0.160	1.343%	4.13万	0.00亿	0.000%
2026-07-28	11.930	11.910	12.370	11.840	-0.070	-0.584%	3.78万	0.00亿	0.000%
2026-07-27	11.950	11.980	12.090	11.710	0.190	1.612%	3.78万	0.00亿	0.000%
2026-07-24	11.860	11.790	12.050	11.680	-0.260	-2.158%	3.03万	0.00亿	0.000%
2026-07-23	11.840	12.050	12.140	11.650	-0.010	-0.083%	3.97万	0.00亿	0.000%
2026-07-22	12.020	12.060	12.390	11.930	-0.040	-0.331%	6.00万	0.00亿	0.000%
2026-07-21	12.450	12.100	12.520	11.220	-0.350	-2.811%	10.05万	0.00亿	0.000%
2026-07-20	13.890	12.450	13.960	12.450	-1.380	-9.978%	8.75万	0.00亿	0.000%
2026-07-17	14.940	13.830	14.940	13.800	-0.980	-6.617%	7.11万	0.00亿	0.000%
2026-07-16	14.330	14.810	15.500	14.240	0.390	2.705%	7.07万	0.00亿	0.000%
2026-07-15	15.160	14.420	15.430	14.220	-0.380	-2.568%	6.44万	0.00亿	0.000%
2026-07-14	14.760	14.800	14.810	14.200	0.110	0.749%	4.29万	0.00亿	0.000%
2026-07-13	14.500	14.690	15.090	14.300	-0.120	-0.810%	6.05万	0.00亿	0.000%
2026-07-10	15.100	14.810	15.320	14.800	-0.400	-2.630%	3.44万	0.00亿	0.000%
2026-07-09	15.000	15.210	15.240	14.620	0.060	0.396%	3.52万	0.00亿	0.000%
2026-07-08	15.380	15.150	15.690	15.120	-0.450	-2.885%	2.83万	0.00亿	0.000%
2026-07-07	15.670	15.600	16.110	15.300	-0.230	-1.453%	3.83万	0.00亿	0.000%
2026-07-06	16.080	15.830	16.390	15.770	-0.070	-0.440%	5.45万	0.00亿	0.000%
2026-07-03	15.990	15.900	16.290	15.600	0.170	1.081%	5.17万	0.00亿	0.000%
2026-07-02	15.180	15.730	16.280	15.120	0.240	1.549%	4.40万	0.00亿	0.000%
2026-07-01	15.960	15.490	15.990	15.290	-0.110	-0.705%	4.65万	0.00亿	0.000%
2026-06-30	14.410	15.600	15.770	14.310	1.090	7.512%	7.30万	0.00亿	0.000%
2026-06-29	14.240	14.510	14.550	14.010	0.080	0.554%	4.67万	0.00亿	0.000%
2026-06-26	14.990	14.430	15.210	14.370	-0.620	-4.120%	4.15万	0.00亿	0.000%
2026-06-25	15.170	15.050	15.460	14.560	-0.190	-1.247%	4.78万	0.00亿	0.000%
2026-06-24	14.980	15.240	15.430	14.750	0.110	0.727%	3.70万	0.00亿	0.000%
2026-06-23	15.320	15.130	15.520	15.020	-0.230	-1.497%	3.88万	0.00亿	0.000%
2026-06-22	14.880	15.360	15.430	14.520	0.180	1.186%	6.89万	0.00亿	0.000%
2026-06-18	16.230	15.180	16.500	15.000	-0.880	-5.479%	8.31万	0.00亿	0.000%
2026-06-17	15.860	16.060	16.560	15.610	0.340	2.163%	6.16万	0.00亿	0.000%
2026-06-16	15.390	15.720	15.950	15.190	0.370	2.410%	4.69万	0.00亿	0.000%
2026-06-15	15.480	15.350	15.690	15.170	-0.180	-1.159%	4.26万	0.00亿	0.000%
2026-06-12	15.870	15.530	16.050	15.450	-0.210	-1.334%	4.77万	0.00亿	0.000%
2026-06-11	15.660	15.740	15.880	15.280	-0.100	-0.631%	4.40万	0.00亿	0.000%
2026-06-10	15.600	15.840	16.200	15.590	0.090	0.571%	4.77万	0.00亿	0.000%
2026-06-09	16.150	15.750	16.430	15.570	-0.350	-2.174%	5.74万	0.00亿	0.000%
2026-06-08	15.580	16.100	16.530	15.350	0.190	1.194%	6.40万	0.00亿	0.000%
2026-06-05	15.350	15.910	16.120	15.310	0.520	3.379%	5.74万	0.00亿	0.000%
2026-06-04	15.620	15.390	15.800	15.100	-0.430	-2.718%	4.14万	0.00亿	0.000%
2026-06-03	15.610	15.820	16.080	15.610	-0.060	-0.378%	3.98万	0.00亿	0.000%
2026-06-02	16.260	15.880	16.400	15.570	-0.450	-2.756%	6.28万	0.00亿	0.000%
2026-06-01	15.300	16.330	16.800	15.200	1.060	6.942%	9.60万	0.00亿	0.000%
2026-05-29	15.670	15.270	15.850	15.180	-0.400	-2.553%	4.48万	0.00亿	0.000%
2026-05-28	15.730	15.670	16.260	15.330	-0.300	-1.879%	4.39万	0.00亿	0.000%
2026-05-27	15.530	15.970	16.540	15.260	-0.380	-2.324%	8.04万	0.00亿	0.000%
2026-05-26	16.220	16.350	16.600	16.150	-0.250	-1.506%	4.34万	0.00亿	0.000%
2026-05-25	16.860	16.600	16.930	16.240	-0.190	-1.132%	5.94万	0.00亿	0.000%
2026-05-22	16.570	16.790	17.060	16.280	0.220	1.328%	5.84万	0.00亿	0.000%
2026-05-21	17.260	16.570	17.340	16.510	-0.790	-4.551%	6.87万	0.00亿	0.000%
2026-05-20	16.740	17.360	17.830	16.670	0.510	3.027%	10.75万	0.00亿	0.000%
2026-05-19	16.250	16.850	16.890	16.250	0.400	2.432%	5.72万	0.00亿	0.000%
2026-05-18	15.940	16.450	16.860	15.880	0.450	2.813%	6.34万	0.00亿	0.000%
2026-05-15	16.120	16.000	16.280	15.850	-0.150	-0.929%	3.70万	0.00亿	0.000%
2026-05-14	16.480	16.150	16.560	16.110	-0.320	-1.943%	3.74万	0.00亿	0.000%
2026-05-13	16.220	16.470	16.860	16.050	0.260	1.604%	5.58万	0.00亿	0.000%
2026-05-12	16.560	16.210	16.700	16.050	-0.340	-2.054%	4.85万	0.00亿	0.000%
2026-05-11	16.610	16.550	16.710	16.370	0.000	0.000%	4.74万	0.00亿	0.000%
2026-05-08	16.850	16.550	16.890	16.520	-0.320	-1.897%	5.46万	0.00亿	0.000%
2026-05-07	16.920	16.870	17.150	16.860	0.000	0.000%	5.03万	0.00亿	0.000%
2026-05-06	16.740	16.870	17.250	16.740	0.080	0.476%	6.28万	0.00亿	0.000%
2026-04-30	16.710	16.790	16.950	16.640	0.080	0.479%	6.17万	0.00亿	0.000%
2026-04-29	16.700	16.710	17.000	16.610	0.140	0.845%	7.88万	0.00亿	0.000%
2026-04-28	17.150	16.570	17.250	16.570	-0.220	-1.310%	8.19万	0.00亿	0.000%
2026-04-27	16.690	16.790	16.900	16.410	0.100	0.599%	4.87万	0.00亿	0.000%
2026-04-24	16.750	16.690	17.010	16.350	-0.190	-1.126%	7.98万	0.00亿	0.000%
2026-04-23	16.460	16.880	17.380	16.330	0.380	2.303%	14.07万	0.00亿	0.000%
2026-04-22	15.650	16.500	16.540	15.490	0.670	4.232%	9.54万	0.00亿	0.000%
2026-04-21	15.750	15.830	16.210	15.560	0.030	0.190%	7.66万	0.00亿	0.000%
2026-04-20	16.580	15.800	16.730	15.110	0.000	0.000%	20.07万	0.00亿	0.000%
2026-04-17	15.780	16.570	16.810	15.780	0.000	0.000%	14.23万	0.00亿	0.000%
2026-04-16	14.980	15.770	15.790	14.940	0.820	5.480%	5.70万	0.88亿	2.120%
2026-04-15	15.110	14.950	15.150	14.930	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-14	15.200	15.110	15.230	14.980	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-13	15.490	15.110	15.490	15.080	0.000	0.000%	2.73万	0.00亿	0.000%
2026-04-10	15.290	15.490	15.670	15.170	0.000	0.000%	3.27万	0.00亿	0.000%
2026-04-09	14.830	15.240	15.270	14.760	0.000	0.000%	3.64万	0.00亿	0.000%
2026-04-08	14.720	14.970	15.000	14.720	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-07	14.240	14.620	14.670	14.240	0.000	0.000%	2.19万	0.00亿	0.000%
2026-04-03	14.850	14.350	14.850	14.310	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-02	14.690	14.600	14.930	14.510	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-01	15.040	14.800	15.070	14.670	0.000	0.000%	2.86万	0.00亿	0.000%